MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,574.58
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,930.82 2,930.82 2,925.30 2,925.30 823,034.5K
10:01 2,927.12 2,930.01 2,926.85 2,930.01 614,992.9K
10:02 2,929.86 2,930.24 2,928.46 2,928.61 465,035.9K
10:03 2,928.30 2,931.72 2,928.30 2,931.72 433,754.1K
10:04 2,932.86 2,932.86 2,931.19 2,932.17 578,578.8K
10:05 2,931.96 2,931.96 2,929.24 2,929.24 381,699.1K
10:06 2,929.10 2,929.10 2,927.25 2,927.31 427,582.0K
10:07 2,926.74 2,928.45 2,926.61 2,928.45 617,789.0K
10:08 2,928.54 2,928.99 2,927.49 2,928.99 265,796.9K
10:09 2,929.90 2,931.92 2,929.53 2,931.92 514,650.0K
10:10 2,932.52 2,935.28 2,932.52 2,935.04 493,765.3K
10:11 2,934.81 2,934.81 2,931.68 2,933.53 299,083.6K
10:12 2,932.50 2,932.50 2,929.78 2,929.94 253,078.3K
10:13 2,929.82 2,930.91 2,929.77 2,930.91 168,705.8K
10:14 2,930.98 2,930.98 2,929.54 2,929.54 203,237.7K
10:15 2,929.13 2,929.13 2,926.85 2,927.34 345,074.5K
10:16 2,927.32 2,927.32 2,925.28 2,925.84 281,484.2K
10:17 2,925.72 2,926.68 2,925.40 2,926.68 219,439.3K
10:18 2,926.31 2,926.31 2,922.77 2,922.77 388,487.8K
10:19 2,922.10 2,922.10 2,921.01 2,921.45 440,114.6K
10:20 2,921.27 2,922.58 2,921.02 2,922.58 313,124.4K
10:21 2,923.11 2,925.49 2,923.03 2,925.39 377,280.5K
10:22 2,925.59 2,925.86 2,925.04 2,925.86 218,743.4K
10:23 2,926.04 2,927.15 2,926.04 2,927.15 199,026.4K
10:24 2,927.22 2,929.21 2,927.22 2,929.21 263,050.8K
10:25 2,928.91 2,928.91 2,926.65 2,926.96 224,129.1K
10:26 2,927.09 2,927.97 2,926.81 2,927.97 102,674.6K
10:27 2,927.77 2,927.86 2,927.31 2,927.54 87,147.2K
10:28 2,927.62 2,927.89 2,927.35 2,927.35 85,783.2K
10:29 2,927.39 2,927.39 2,924.77 2,924.95 164,889.5K
10:30 2,924.62 2,925.86 2,924.62 2,925.86 116,234.6K
10:31 2,926.61 2,927.24 2,926.52 2,927.22 155,697.5K
10:32 2,927.41 2,927.41 2,926.37 2,926.81 82,277.4K
10:33 2,926.77 2,926.77 2,925.44 2,925.57 129,210.4K
10:34 2,925.54 2,926.44 2,925.42 2,926.44 126,200.0K
10:35 2,926.72 2,931.80 2,926.37 2,931.34 537,561.0K
10:36 2,930.82 2,931.00 2,929.84 2,931.00 206,001.3K
10:37 2,931.41 2,932.55 2,931.21 2,931.99 355,490.1K
10:38 2,931.38 2,931.85 2,930.98 2,931.57 195,230.7K
10:39 2,931.45 2,933.65 2,931.27 2,933.44 359,852.8K
10:40 2,933.56 2,933.79 2,932.49 2,932.49 277,286.8K
10:41 2,932.36 2,932.36 2,931.43 2,931.43 155,159.6K
10:42 2,931.76 2,932.92 2,931.76 2,932.92 125,151.2K
10:43 2,933.09 2,933.29 2,932.96 2,932.99 132,540.8K
10:44 2,933.16 2,933.97 2,933.10 2,933.84 171,031.9K
10:45 2,934.08 2,934.08 2,932.99 2,933.12 230,984.4K
10:46 2,933.10 2,933.10 2,932.33 2,932.33 132,118.7K
10:47 2,932.25 2,932.25 2,931.19 2,931.50 156,878.5K
10:48 2,931.37 2,931.41 2,931.00 2,931.00 90,528.9K
10:49 2,931.01 2,931.13 2,930.92 2,931.11 112,226.7K
10:50 2,931.10 2,931.40 2,931.06 2,931.09 77,783.8K
10:51 2,931.06 2,931.44 2,931.01 2,931.35 81,256.8K
10:52 2,931.96 2,932.21 2,931.86 2,932.21 115,787.7K
10:53 2,932.09 2,932.40 2,931.23 2,931.23 114,405.9K
10:54 2,931.23 2,934.59 2,931.12 2,934.59 232,984.1K
10:55 2,934.52 2,939.96 2,934.37 2,939.96 642,854.0K
10:56 2,939.07 2,939.07 2,938.46 2,938.99 351,898.7K
10:57 2,939.03 2,941.55 2,939.03 2,941.12 476,685.7K
10:58 2,940.98 2,941.82 2,940.98 2,941.82 233,549.3K
10:59 2,942.17 2,942.47 2,941.44 2,941.87 509,138.9K
11:00 2,941.60 2,944.00 2,941.60 2,943.89 339,336.3K
11:01 2,944.09 2,944.33 2,942.00 2,942.00 316,890.4K
11:02 2,941.79 2,941.79 2,939.95 2,941.44 255,073.9K
11:03 2,941.41 2,943.66 2,941.00 2,943.66 176,494.8K
11:04 2,943.76 2,943.76 2,942.29 2,942.52 120,151.0K
11:05 2,942.35 2,942.46 2,940.95 2,940.95 153,105.7K
11:06 2,941.08 2,941.08 2,939.66 2,939.73 121,689.0K
11:07 2,939.67 2,940.46 2,939.63 2,940.25 127,742.7K
11:08 2,940.19 2,941.91 2,940.05 2,941.88 151,132.2K
11:09 2,941.63 2,941.73 2,940.79 2,940.82 151,110.2K
11:10 2,940.85 2,940.85 2,939.50 2,939.85 171,739.4K
11:11 2,939.77 2,940.08 2,939.22 2,939.83 178,989.5K
11:12 2,940.02 2,940.02 2,938.85 2,938.85 145,232.8K
11:13 2,939.07 2,939.26 2,938.67 2,938.68 125,838.6K
11:14 2,938.76 2,942.24 2,938.76 2,942.24 415,870.3K
11:15 2,941.80 2,942.25 2,940.36 2,940.36 233,852.3K
11:16 2,940.41 2,940.48 2,939.03 2,939.15 215,248.2K
11:17 2,938.81 2,938.81 2,938.18 2,938.27 218,427.2K
11:18 2,938.25 2,938.46 2,937.71 2,937.86 184,554.5K
11:19 2,937.63 2,938.08 2,937.30 2,937.90 230,788.7K
11:20 2,937.68 2,937.68 2,936.66 2,937.66 135,209.1K
11:21 2,937.88 2,938.52 2,937.84 2,938.52 108,236.0K
11:22 2,938.33 2,938.40 2,938.23 2,938.35 84,034.1K
11:23 2,938.44 2,938.44 2,937.50 2,937.50 131,861.4K
11:24 2,937.51 2,938.93 2,937.51 2,938.93 101,897.0K
11:25 2,939.13 2,939.58 2,938.69 2,939.25 77,930.9K
11:26 2,939.53 2,940.63 2,939.53 2,940.63 189,623.8K
11:27 2,940.59 2,940.98 2,940.59 2,940.98 117,366.3K
11:28 2,941.28 2,941.43 2,940.82 2,940.82 116,577.4K
11:29 2,940.79 2,940.88 2,939.53 2,939.53 124,448.6K
11:30 2,939.21 2,939.21 2,936.76 2,936.76 225,529.0K
11:31 2,936.70 2,936.70 2,933.74 2,933.88 249,875.8K
11:32 2,933.83 2,933.93 2,933.14 2,933.25 249,491.4K
11:33 2,933.29 2,934.04 2,933.20 2,934.01 162,399.8K
11:34 2,934.09 2,934.29 2,933.98 2,934.29 101,302.4K
11:35 2,934.12 2,934.12 2,932.49 2,932.49 138,292.9K
11:36 2,932.84 2,932.89 2,932.35 2,932.45 210,098.6K
11:37 2,932.63 2,933.79 2,932.51 2,933.79 179,098.1K
11:38 2,933.99 2,933.99 2,929.89 2,929.89 268,327.0K
11:39 2,929.98 2,930.32 2,928.37 2,928.37 193,791.3K
11:40 2,928.21 2,931.21 2,928.21 2,931.21 223,984.4K
11:41 2,931.27 2,931.55 2,931.25 2,931.51 93,284.0K
11:42 2,931.66 2,931.71 2,930.53 2,930.63 103,596.6K
11:43 2,930.77 2,930.80 2,929.88 2,930.80 179,968.7K
11:44 2,931.13 2,931.32 2,930.44 2,930.52 135,246.3K
11:45 2,930.71 2,930.71 2,929.32 2,929.32 113,871.7K
11:46 2,928.80 2,929.08 2,926.97 2,927.10 226,755.5K
11:47 2,927.23 2,927.35 2,927.17 2,927.33 153,488.3K
11:48 2,927.45 2,928.99 2,927.40 2,928.99 167,675.4K
11:49 2,928.78 2,929.10 2,928.78 2,929.04 105,342.5K
11:50 2,929.23 2,929.98 2,929.23 2,929.98 140,982.4K
11:51 2,930.23 2,931.29 2,930.23 2,931.29 143,310.3K
11:52 2,931.55 2,932.69 2,931.37 2,932.69 166,983.5K
11:53 2,932.36 2,932.58 2,932.26 2,932.57 110,585.4K
11:54 2,932.53 2,932.61 2,930.55 2,931.01 131,168.9K
11:55 2,930.92 2,930.98 2,930.55 2,930.93 84,338.1K
11:56 2,931.13 2,932.00 2,931.11 2,931.96 85,804.4K
11:57 2,932.32 2,932.45 2,932.08 2,932.39 143,644.0K
11:58 2,932.73 2,933.23 2,932.54 2,933.01 126,018.7K
11:59 2,933.01 2,933.35 2,932.67 2,933.35 62,573.0K
12:00 2,933.03 2,933.03 2,932.29 2,932.41 134,274.7K
12:01 2,932.52 2,932.52 2,930.34 2,930.34 147,895.0K
12:02 2,930.33 2,931.48 2,930.33 2,931.48 131,114.2K
12:03 2,931.34 2,931.34 2,930.74 2,930.95 94,488.0K
12:04 2,930.95 2,931.00 2,930.77 2,930.92 73,214.1K
12:05 2,931.00 2,931.30 2,930.90 2,930.90 78,007.7K
12:06 2,930.88 2,931.44 2,930.69 2,931.39 84,241.8K
12:07 2,931.18 2,931.18 2,929.54 2,929.54 123,345.5K
12:08 2,929.54 2,929.57 2,929.18 2,929.26 96,478.8K
12:09 2,929.01 2,929.18 2,928.81 2,928.81 170,800.5K
12:10 2,928.10 2,928.10 2,926.38 2,926.42 245,740.3K
12:11 2,926.47 2,927.64 2,926.39 2,926.97 131,077.7K
12:12 2,926.70 2,926.82 2,925.69 2,925.69 161,266.2K
12:13 2,925.63 2,925.88 2,925.54 2,925.81 89,122.5K
12:14 2,925.80 2,925.97 2,925.50 2,925.50 89,365.8K
12:15 2,925.41 2,925.49 2,924.93 2,924.93 177,199.9K
12:16 2,924.90 2,925.06 2,924.34 2,924.34 240,785.2K
12:17 2,923.90 2,924.98 2,923.90 2,924.89 272,635.2K
12:18 2,924.81 2,924.92 2,924.59 2,924.92 116,930.6K
12:19 2,924.70 2,924.73 2,923.75 2,923.75 107,975.2K
12:20 2,923.41 2,923.58 2,923.32 2,923.46 123,890.7K
12:21 2,923.53 2,924.08 2,923.35 2,924.08 129,792.3K
12:22 2,924.24 2,924.98 2,923.99 2,924.98 127,418.7K
12:23 2,925.68 2,926.08 2,925.68 2,926.05 151,645.2K
12:24 2,925.94 2,926.97 2,925.94 2,926.96 92,340.4K
12:25 2,926.78 2,926.78 2,926.15 2,926.23 88,781.3K
12:26 2,926.33 2,926.93 2,926.28 2,926.59 130,707.6K
12:27 2,926.59 2,926.84 2,926.59 2,926.76 60,273.7K
12:28 2,926.97 2,926.97 2,923.35 2,923.35 294,272.0K
12:29 2,923.55 2,923.55 2,923.01 2,923.01 174,044.4K
12:30 2,922.66 2,922.66 2,921.84 2,921.95 154,610.6K
12:31 2,921.96 2,921.96 2,917.16 2,918.06 487,136.4K
12:32 2,917.64 2,917.64 2,916.58 2,916.58 369,105.2K
12:33 2,916.65 2,916.67 2,916.18 2,916.50 405,507.6K
12:34 2,916.64 2,917.49 2,916.64 2,917.49 197,873.7K
12:35 2,917.68 2,917.68 2,916.54 2,916.54 178,933.0K
12:36 2,916.76 2,916.79 2,915.96 2,915.96 186,724.1K
12:37 2,915.79 2,915.87 2,914.11 2,914.11 248,930.6K
12:38 2,914.06 2,914.06 2,912.71 2,913.13 323,741.4K
12:39 2,913.08 2,913.53 2,912.77 2,913.05 315,094.9K
12:40 2,913.04 2,914.39 2,912.99 2,914.39 238,820.0K
12:41 2,914.34 2,914.88 2,914.23 2,914.66 215,724.8K
12:42 2,914.69 2,914.83 2,914.14 2,914.18 219,105.7K
12:43 2,914.13 2,914.24 2,913.58 2,913.83 194,756.4K
12:44 2,913.58 2,913.58 2,910.53 2,910.53 512,670.6K
12:45 2,910.43 2,911.78 2,910.43 2,911.74 256,489.2K
12:46 2,911.65 2,913.04 2,911.62 2,913.04 160,638.9K
12:47 2,913.35 2,913.41 2,912.75 2,912.75 223,996.0K
12:48 2,912.52 2,912.78 2,912.46 2,912.63 138,981.4K
12:49 2,912.57 2,912.61 2,912.25 2,912.25 145,104.8K
12:50 2,912.42 2,912.42 2,911.46 2,911.57 200,839.6K
12:51 2,911.50 2,911.95 2,911.48 2,911.48 211,851.1K
12:52 2,911.47 2,911.53 2,911.03 2,911.03 202,717.2K
12:53 2,910.96 2,913.98 2,910.96 2,913.98 314,850.4K
12:54 2,914.21 2,915.05 2,914.21 2,915.05 278,875.8K
12:55 2,915.19 2,916.47 2,915.19 2,916.47 193,358.3K
12:56 2,916.45 2,917.54 2,916.09 2,917.54 210,794.6K
12:57 2,918.03 2,919.23 2,917.99 2,919.22 260,137.4K
12:58 2,919.26 2,919.30 2,918.21 2,918.73 168,804.1K
12:59 2,918.48 2,918.82 2,918.48 2,918.57 95,378.9K
13:00 2,918.68 2,918.68 2,917.58 2,917.63 139,629.1K
13:01 2,917.89 2,919.34 2,917.89 2,919.30 106,342.1K
13:02 2,919.59 2,920.60 2,919.59 2,920.60 219,224.3K
13:03 2,920.68 2,920.68 2,919.86 2,919.93 76,081.6K
13:04 2,919.77 2,919.92 2,919.60 2,919.72 81,429.0K
13:05 2,920.56 2,920.93 2,920.43 2,920.82 141,133.0K
13:06 2,920.83 2,921.08 2,920.62 2,920.92 136,692.4K
13:07 2,920.86 2,921.85 2,920.86 2,921.85 105,927.0K
13:08 2,921.90 2,926.07 2,921.90 2,925.84 505,108.6K
13:09 2,925.85 2,927.69 2,925.85 2,926.26 325,127.6K
13:10 2,925.98 2,926.82 2,925.98 2,926.81 211,352.4K
13:11 2,926.22 2,926.22 2,924.33 2,925.16 184,909.2K
13:12 2,925.33 2,925.35 2,924.79 2,925.08 97,553.4K
13:13 2,925.39 2,925.40 2,925.11 2,925.17 58,316.7K
13:14 2,925.12 2,925.21 2,924.67 2,924.67 97,191.6K
13:15 2,924.43 2,924.43 2,922.29 2,922.52 133,536.5K
13:16 2,922.62 2,922.62 2,921.84 2,921.85 96,567.8K
13:17 2,922.07 2,922.07 2,921.52 2,921.55 82,203.7K
13:18 2,921.56 2,921.56 2,920.92 2,920.92 90,835.7K
13:19 2,921.01 2,921.08 2,920.61 2,921.08 88,725.2K
13:20 2,921.15 2,921.15 2,920.42 2,920.46 65,378.3K
13:21 2,920.48 2,923.00 2,920.46 2,923.00 130,466.9K
13:22 2,923.32 2,923.48 2,923.10 2,923.27 75,075.9K
13:23 2,923.32 2,924.11 2,923.15 2,923.94 72,386.1K
13:24 2,924.32 2,926.19 2,924.32 2,926.08 201,481.3K
13:25 2,926.34 2,926.34 2,925.90 2,925.90 101,903.8K
13:26 2,925.87 2,925.87 2,924.16 2,924.16 85,175.8K
13:27 2,923.96 2,924.10 2,923.92 2,923.95 75,361.0K
13:28 2,923.81 2,924.19 2,923.71 2,924.01 66,952.6K
13:29 2,924.11 2,924.66 2,924.08 2,924.66 86,364.6K
13:30 2,926.14 2,926.50 2,926.14 2,926.33 102,325.1K
13:31 2,925.87 2,927.49 2,925.59 2,927.01 106,552.0K
13:32 2,926.52 2,926.58 2,925.47 2,925.47 87,203.5K
13:33 2,924.89 2,925.44 2,924.59 2,925.44 67,873.4K
13:34 2,925.51 2,925.51 2,924.81 2,924.81 89,392.0K
13:35 2,924.84 2,924.89 2,924.33 2,924.89 63,854.0K
13:36 2,924.82 2,925.03 2,924.82 2,924.99 57,857.1K
13:37 2,925.01 2,925.68 2,925.01 2,925.68 46,314.0K
13:38 2,926.85 2,927.00 2,926.80 2,926.84 153,437.0K
13:39 2,926.93 2,927.92 2,926.93 2,927.86 131,029.5K
13:40 2,929.71 2,930.66 2,929.50 2,930.35 325,773.6K
13:41 2,930.37 2,930.37 2,929.57 2,930.03 132,319.8K
13:42 2,930.42 2,930.62 2,930.29 2,930.29 115,027.5K
13:43 2,930.54 2,930.54 2,929.69 2,929.69 101,244.1K
13:44 2,929.53 2,929.53 2,929.14 2,929.36 66,778.1K
13:45 2,929.59 2,930.14 2,929.47 2,929.47 83,334.6K
13:46 2,929.45 2,929.51 2,928.95 2,928.95 79,164.0K
13:47 2,928.91 2,929.02 2,928.75 2,928.79 85,139.5K
13:48 2,928.85 2,929.01 2,928.78 2,928.78 94,626.9K
13:49 2,928.64 2,928.80 2,928.30 2,928.30 58,390.8K
13:50 2,928.29 2,928.51 2,928.19 2,928.40 48,463.9K
13:51 2,928.57 2,928.57 2,928.23 2,928.33 42,330.5K
13:52 2,928.32 2,928.68 2,928.16 2,928.68 50,535.5K
13:53 2,928.45 2,928.53 2,928.08 2,928.08 43,671.7K
13:54 2,928.11 2,928.19 2,926.99 2,926.99 102,755.4K
13:55 2,926.69 2,926.72 2,925.89 2,925.89 125,812.4K
13:56 2,925.81 2,926.33 2,925.76 2,926.27 76,360.0K
13:57 2,926.18 2,926.22 2,925.59 2,925.71 63,145.7K
13:58 2,926.07 2,926.37 2,926.07 2,926.17 47,740.7K
13:59 2,926.01 2,926.41 2,925.90 2,926.17 61,692.1K
14:00 2,926.04 2,926.04 2,925.24 2,925.29 75,424.6K
14:01 2,925.17 2,925.47 2,925.03 2,925.26 38,124.4K
14:02 2,925.13 2,925.62 2,925.13 2,925.52 41,749.8K
14:03 2,925.41 2,926.17 2,925.41 2,926.10 44,552.3K
14:04 2,926.36 2,926.52 2,926.30 2,926.43 42,573.6K
14:05 2,926.60 2,926.62 2,925.53 2,925.53 33,588.6K
14:06 2,925.39 2,925.39 2,924.14 2,924.14 90,127.0K
14:07 2,924.12 2,924.12 2,923.53 2,923.69 65,766.7K
14:08 2,923.58 2,923.58 2,923.28 2,923.48 63,084.4K
14:09 2,923.47 2,923.57 2,923.36 2,923.38 53,869.8K
14:10 2,923.39 2,923.43 2,922.38 2,922.38 60,562.7K
14:11 2,922.39 2,922.39 2,920.05 2,920.05 344,734.0K
14:12 2,920.16 2,920.24 2,919.92 2,920.15 179,793.6K
14:13 2,920.11 2,920.87 2,920.11 2,920.87 97,521.1K
14:14 2,920.88 2,921.48 2,920.81 2,921.48 34,125.6K
14:15 2,921.64 2,921.64 2,921.19 2,921.32 63,585.6K
14:16 2,921.37 2,922.49 2,921.37 2,922.44 43,078.5K
14:17 2,922.53 2,922.91 2,922.49 2,922.91 26,584.5K
14:18 2,923.36 2,923.36 2,922.98 2,922.98 67,869.9K
14:19 2,922.94 2,923.20 2,922.02 2,922.02 37,285.5K
14:20 2,922.05 2,922.52 2,922.01 2,922.52 66,583.9K
14:21 2,922.55 2,923.23 2,922.55 2,923.21 43,814.4K
14:22 2,923.24 2,924.41 2,923.24 2,924.41 151,278.2K
14:23 2,924.43 2,925.50 2,924.43 2,925.50 142,489.9K
14:24 2,925.60 2,926.64 2,925.60 2,926.64 81,652.8K
14:25 2,926.68 2,927.97 2,926.68 2,927.43 108,481.5K
14:26 2,927.43 2,928.04 2,927.43 2,928.04 111,672.6K
14:27 2,928.07 2,929.75 2,928.07 2,929.68 185,876.2K
14:28 2,929.61 2,929.73 2,928.92 2,929.07 105,367.1K
14:29 2,929.18 2,929.39 2,929.07 2,929.39 77,123.9K
14:30 2,929.64 2,931.21 2,929.61 2,931.05 155,313.4K
14:31 2,932.30 2,932.30 2,931.92 2,932.20 346,897.6K
14:32 2,932.49 2,932.55 2,932.22 2,932.22 142,706.3K
14:33 2,932.11 2,932.82 2,932.11 2,932.82 112,413.8K
14:34 2,932.80 2,933.37 2,932.76 2,933.37 185,895.7K
14:35 2,933.65 2,933.65 2,932.79 2,932.79 177,579.6K
14:36 2,932.29 2,932.58 2,932.00 2,932.05 107,608.5K
14:37 2,931.93 2,932.34 2,931.86 2,932.21 82,789.8K
14:38 2,932.04 2,932.04 2,930.71 2,930.89 75,619.1K
14:39 2,930.64 2,930.64 2,930.30 2,930.47 68,401.0K
14:40 2,930.12 2,930.28 2,929.85 2,929.85 94,577.7K
14:41 2,930.40 2,931.32 2,930.40 2,931.32 86,269.9K
14:42 2,931.13 2,931.17 2,930.97 2,931.10 47,806.5K
14:43 2,931.06 2,931.17 2,930.92 2,931.11 50,286.5K
14:44 2,931.15 2,931.27 2,931.13 2,931.24 52,502.2K
14:45 2,931.18 2,931.71 2,931.18 2,931.71 45,637.1K
14:46 2,931.69 2,931.85 2,931.57 2,931.67 77,135.5K
14:47 2,931.73 2,931.99 2,931.43 2,931.99 77,799.5K
14:48 2,931.98 2,932.81 2,931.98 2,932.79 88,512.0K
14:49 2,932.84 2,932.98 2,932.53 2,932.53 107,161.2K
14:50 2,932.63 2,933.10 2,932.59 2,933.04 93,751.4K
14:51 2,933.23 2,934.48 2,933.19 2,934.48 308,565.0K
14:52 2,934.47 2,935.19 2,934.47 2,935.19 204,872.3K
14:53 2,935.51 2,936.10 2,935.51 2,936.10 333,154.4K
14:54 2,935.92 2,936.26 2,935.73 2,936.26 230,828.3K
14:55 2,936.21 2,936.81 2,936.21 2,936.81 153,287.8K
14:56 2,937.56 2,937.61 2,937.34 2,937.58 321,390.4K
14:57 2,937.50 2,937.50 2,936.58 2,936.64 152,352.9K
14:58 2,937.13 2,937.13 2,936.33 2,936.50 260,658.1K
14:59 2,936.69 2,936.88 2,936.45 2,936.64 91,248.0K
15:00 2,936.66 2,936.86 2,936.58 2,936.73 64,655.3K
15:01 2,936.84 2,936.90 2,936.10 2,936.13 173,157.6K
15:02 2,936.01 2,936.05 2,935.93 2,935.93 89,881.7K
15:03 2,935.45 2,935.56 2,935.27 2,935.27 109,206.5K
15:04 2,935.20 2,935.20 2,934.45 2,934.53 83,151.3K
15:05 2,934.18 2,934.18 2,933.31 2,933.31 97,452.9K
15:06 2,933.08 2,933.08 2,932.36 2,932.36 76,226.2K
15:07 2,932.26 2,932.26 2,931.41 2,931.46 90,461.0K
15:08 2,931.35 2,931.61 2,931.13 2,931.13 121,328.0K
15:09 2,931.11 2,931.19 2,930.84 2,930.86 94,127.0K
15:10 2,930.90 2,932.70 2,930.90 2,932.70 109,201.6K
15:11 2,932.82 2,932.82 2,932.34 2,932.63 75,168.1K
15:12 2,932.54 2,933.77 2,932.54 2,933.77 97,991.4K
15:13 2,933.77 2,936.12 2,933.68 2,936.12 185,159.2K
15:14 2,936.16 2,937.15 2,936.16 2,936.83 172,289.7K
15:15 2,936.62 2,936.75 2,935.45 2,935.45 151,621.7K
15:16 2,935.16 2,935.16 2,933.55 2,933.66 114,328.9K
15:17 2,933.58 2,933.58 2,932.76 2,932.81 71,959.4K
15:18 2,933.25 2,934.70 2,933.25 2,934.70 99,895.2K
15:19 2,935.16 2,935.52 2,932.40 2,932.57 210,857.9K
15:20 2,932.52 2,932.68 2,931.88 2,931.88 157,774.1K
15:21 2,932.01 2,932.01 2,931.58 2,931.67 67,350.9K
15:22 2,931.81 2,933.21 2,931.81 2,933.21 69,008.4K
15:23 2,933.42 2,933.68 2,933.42 2,933.51 83,543.6K
15:24 2,933.50 2,933.50 2,932.37 2,932.37 84,270.5K
15:25 2,932.35 2,932.37 2,931.98 2,931.98 49,417.6K
15:26 2,931.88 2,931.88 2,928.31 2,928.36 193,201.5K
15:27 2,928.06 2,928.34 2,927.02 2,927.02 208,724.4K
15:28 2,926.89 2,928.05 2,926.69 2,927.75 145,042.8K
15:29 2,927.77 2,928.43 2,927.77 2,928.24 69,793.8K
15:30 2,928.24 2,929.22 2,928.24 2,929.09 63,134.5K
15:31 2,929.03 2,929.23 2,927.76 2,927.76 88,842.8K
15:32 2,927.76 2,927.91 2,927.69 2,927.91 47,701.4K
15:33 2,927.78 2,928.09 2,927.78 2,928.07 65,622.5K
15:34 2,928.60 2,930.30 2,928.60 2,930.30 82,371.6K
15:35 2,930.31 2,931.11 2,927.89 2,927.89 76,081.1K
15:36 2,928.17 2,929.00 2,927.62 2,927.69 119,414.2K
15:37 2,927.69 2,927.81 2,927.43 2,927.67 70,439.7K
15:38 2,927.61 2,927.72 2,926.07 2,926.35 121,849.4K
15:39 2,926.40 2,926.69 2,926.36 2,926.51 56,626.9K
15:40 2,926.44 2,926.57 2,926.27 2,926.56 46,243.6K
15:41 2,926.27 2,926.35 2,926.15 2,926.26 50,766.4K
15:42 2,926.10 2,926.10 2,925.13 2,925.50 151,033.9K
15:43 2,925.45 2,926.61 2,925.33 2,926.61 54,253.1K
15:44 2,926.76 2,927.60 2,926.76 2,927.33 95,560.6K
15:45 2,927.25 2,927.66 2,926.60 2,927.66 52,810.1K
15:46 2,927.75 2,928.03 2,927.52 2,927.87 43,109.9K
15:47 2,927.88 2,928.40 2,927.79 2,928.40 76,118.8K
15:48 2,928.44 2,928.90 2,928.44 2,928.90 57,629.8K
15:49 2,928.94 2,928.94 2,928.69 2,928.92 57,726.4K
15:50 2,928.86 2,929.22 2,928.86 2,929.07 23,885.5K
15:51 2,929.03 2,930.67 2,929.00 2,930.47 124,138.4K
15:52 2,930.55 2,931.18 2,930.55 2,931.00 85,402.0K
15:53 2,931.03 2,931.06 2,930.42 2,930.42 64,357.7K
15:54 2,930.40 2,930.70 2,930.39 2,930.39 46,291.6K
15:55 2,930.30 2,930.68 2,930.24 2,930.59 47,677.4K
15:56 2,930.52 2,930.65 2,928.00 2,928.00 98,890.0K
15:57 2,927.99 2,928.21 2,927.57 2,928.21 62,064.6K
15:58 2,928.35 2,928.38 2,928.21 2,928.29 33,231.4K
15:59 2,928.38 2,928.39 2,926.96 2,927.54 77,356.1K
16:00 2,927.56 2,927.58 2,926.45 2,926.57 91,249.6K
16:01 2,926.51 2,926.69 2,925.92 2,925.92 125,864.3K
16:02 2,925.95 2,926.99 2,925.95 2,926.99 70,244.9K
16:03 2,927.17 2,928.04 2,927.12 2,928.04 80,311.2K
16:04 2,928.15 2,928.22 2,927.04 2,927.06 81,817.4K
16:05 2,926.42 2,927.02 2,924.82 2,924.82 234,669.5K
16:06 2,924.94 2,925.70 2,924.94 2,925.46 67,941.9K
16:07 2,925.40 2,926.35 2,925.40 2,926.29 53,290.9K
16:08 2,926.27 2,927.38 2,926.14 2,927.38 61,696.8K
16:09 2,927.29 2,927.82 2,927.29 2,927.62 46,448.5K
16:10 2,926.99 2,926.99 2,925.06 2,925.35 91,106.2K
16:11 2,925.41 2,925.84 2,925.40 2,925.66 41,617.0K
16:12 2,925.73 2,926.30 2,925.73 2,926.30 53,878.4K
16:13 2,926.45 2,926.84 2,926.45 2,926.84 45,409.8K
16:14 2,926.97 2,927.16 2,926.93 2,927.10 47,266.7K
16:15 2,927.14 2,927.26 2,927.05 2,927.24 77,226.6K
16:16 2,927.29 2,927.46 2,927.25 2,927.25 60,314.9K
16:17 2,927.28 2,927.28 2,924.06 2,924.07 220,066.3K
16:18 2,924.28 2,924.28 2,922.87 2,922.87 253,797.5K
16:19 2,922.86 2,922.90 2,922.63 2,922.85 160,500.7K
16:20 2,922.94 2,923.64 2,922.94 2,923.64 108,785.9K
16:21 2,923.80 2,924.30 2,923.75 2,924.30 56,462.6K
16:22 2,924.28 2,924.57 2,923.97 2,924.57 72,076.1K
16:23 2,924.55 2,924.78 2,924.53 2,924.63 39,434.6K
16:24 2,924.60 2,924.73 2,924.50 2,924.63 52,126.9K
16:25 2,924.73 2,924.83 2,924.40 2,924.58 47,309.4K
16:26 2,924.70 2,924.91 2,924.61 2,924.91 76,827.3K
16:27 2,924.99 2,926.91 2,924.99 2,926.82 126,815.7K
16:28 2,926.94 2,927.31 2,926.94 2,927.10 60,818.4K
16:29 2,926.93 2,927.47 2,926.93 2,927.46 58,162.4K
16:30 2,927.55 2,927.65 2,927.34 2,927.39 92,942.5K
16:31 2,927.36 2,927.56 2,926.85 2,927.29 71,753.8K
16:32 2,927.08 2,927.23 2,926.88 2,926.99 50,385.3K
16:33 2,927.08 2,927.20 2,927.00 2,927.09 33,037.4K
16:34 2,927.16 2,927.90 2,927.10 2,927.90 40,988.7K
16:35 2,928.08 2,929.46 2,928.08 2,929.46 98,990.7K
16:36 2,929.58 2,929.97 2,929.58 2,929.82 79,825.2K
16:37 2,929.83 2,931.20 2,929.83 2,931.20 198,870.1K
16:38 2,931.15 2,931.15 2,930.51 2,930.59 133,209.1K
16:39 2,930.68 2,930.68 2,929.88 2,929.98 62,836.0K
16:40 2,930.00 2,930.11 2,929.80 2,929.80 60,598.4K
16:41 2,929.88 2,929.97 2,929.16 2,929.16 61,887.5K
16:42 2,929.07 2,929.43 2,928.97 2,929.43 81,321.4K
16:43 2,929.62 2,931.38 2,929.60 2,931.38 150,050.8K
16:44 2,931.34 2,931.91 2,931.32 2,931.89 125,839.3K
16:45 2,931.80 2,932.20 2,931.76 2,932.20 89,535.2K
16:46 2,932.18 2,932.70 2,932.14 2,932.70 101,361.0K
16:47 2,932.66 2,933.37 2,932.63 2,933.29 93,404.1K
16:48 2,933.26 2,933.48 2,933.26 2,933.48 114,530.1K
16:49 2,933.54 2,934.07 2,933.54 2,933.89 106,868.1K
16:50 2,933.87 2,933.97 2,933.57 2,933.57 90,134.3K
16:51 2,933.55 2,933.55 2,932.26 2,932.26 70,326.4K
16:52 2,932.19 2,932.27 2,931.75 2,931.75 104,772.5K
16:53 2,931.75 2,931.81 2,930.78 2,930.85 46,517.6K
16:54 2,930.55 2,930.63 2,929.93 2,929.93 65,305.1K
16:55 2,930.00 2,931.55 2,930.00 2,931.55 56,117.9K
16:56 2,931.70 2,932.31 2,931.70 2,932.19 42,236.8K
16:57 2,932.21 2,932.27 2,931.65 2,931.65 41,400.0K
16:58 2,931.73 2,931.88 2,931.46 2,931.54 35,790.2K
16:59 2,931.39 2,931.54 2,931.28 2,931.49 18,266.1K
17:00 2,931.48 2,931.81 2,931.48 2,931.81 44,023.4K
17:01 2,931.68 2,932.01 2,931.68 2,932.01 38,544.1K
17:02 2,931.96 2,932.34 2,931.96 2,932.34 57,961.5K
17:03 2,932.44 2,932.80 2,932.44 2,932.71 61,077.6K
17:04 2,932.79 2,933.01 2,932.73 2,932.99 94,746.0K
17:05 2,933.00 2,933.32 2,932.88 2,932.88 111,650.3K
17:06 2,932.87 2,932.87 2,932.59 2,932.61 114,075.6K
17:07 2,932.48 2,932.51 2,931.97 2,932.04 103,354.8K
17:08 2,932.04 2,932.24 2,931.88 2,931.88 118,471.8K
17:09 2,931.77 2,931.85 2,931.26 2,931.26 55,924.7K
17:10 2,929.89 2,930.14 2,929.83 2,929.88 92,009.2K
17:11 2,929.90 2,929.94 2,928.60 2,928.60 58,105.1K
17:12 2,928.39 2,928.80 2,928.39 2,928.50 87,427.1K
17:13 2,928.39 2,928.45 2,928.20 2,928.24 111,185.5K
17:14 2,928.20 2,928.24 2,927.87 2,927.94 51,236.9K
17:15 2,927.86 2,928.01 2,927.70 2,928.01 63,463.6K
17:16 2,927.99 2,928.03 2,926.27 2,926.27 84,605.3K
17:17 2,926.29 2,926.43 2,925.33 2,925.33 157,832.8K
17:18 2,925.28 2,926.15 2,925.28 2,926.09 79,398.6K
17:19 2,926.20 2,926.22 2,926.06 2,926.11 56,311.5K
17:20 2,926.25 2,926.75 2,926.20 2,926.66 116,676.8K
17:21 2,926.51 2,926.75 2,926.51 2,926.72 28,450.0K
17:22 2,926.95 2,927.17 2,926.82 2,927.17 95,836.8K
17:23 2,927.09 2,927.63 2,927.09 2,927.49 59,332.2K
17:24 2,927.43 2,927.67 2,927.34 2,927.35 34,842.1K
17:25 2,927.26 2,927.27 2,923.77 2,923.89 273,558.3K
17:26 2,923.76 2,923.91 2,923.17 2,923.29 173,624.6K
17:27 2,923.50 2,923.50 2,923.03 2,923.35 69,043.6K
17:28 2,923.41 2,924.83 2,923.41 2,924.83 66,586.8K
17:29 2,924.76 2,925.85 2,924.76 2,925.82 68,555.2K
17:30 2,925.72 2,926.13 2,925.72 2,925.73 52,589.0K
17:31 2,925.64 2,925.73 2,925.57 2,925.73 34,249.7K
17:32 2,925.68 2,925.68 2,925.28 2,925.48 62,113.4K
17:33 2,925.77 2,926.96 2,925.77 2,926.93 74,089.8K
17:34 2,927.04 2,927.84 2,927.04 2,927.81 107,337.1K
17:35 2,927.67 2,927.67 2,927.30 2,927.52 60,912.0K
17:36 2,927.89 2,928.67 2,927.89 2,928.67 51,797.0K
17:37 2,928.75 2,929.29 2,928.70 2,929.29 68,875.9K
17:38 2,929.04 2,929.53 2,929.04 2,929.41 75,791.7K
17:39 2,929.45 2,929.56 2,928.45 2,928.45 85,718.8K
17:40 2,928.47 2,928.74 2,928.45 2,928.67 56,941.2K
17:41 2,928.64 2,928.64 2,927.70 2,927.88 134,697.6K
17:42 2,927.92 2,927.92 2,927.32 2,927.32 50,766.7K
17:43 2,927.07 2,928.10 2,927.07 2,928.10 58,519.4K
17:44 2,928.20 2,928.20 2,927.88 2,928.15 41,575.1K
17:45 2,928.09 2,928.86 2,928.05 2,928.86 79,159.1K
17:46 2,928.75 2,929.95 2,928.75 2,929.85 195,092.1K
17:47 2,929.94 2,930.61 2,929.94 2,930.61 134,725.2K
17:48 2,930.54 2,930.75 2,929.67 2,929.67 198,614.5K
17:49 2,929.55 2,930.10 2,929.55 2,929.80 63,584.3K
17:50 2,929.57 2,930.29 2,929.57 2,930.28 97,079.1K
17:51 2,930.20 2,930.34 2,930.11 2,930.22 141,881.1K
17:52 2,930.17 2,930.35 2,930.04 2,930.35 75,133.0K
17:53 2,930.27 2,930.41 2,930.15 2,930.38 51,633.1K
17:54 2,930.49 2,930.95 2,930.49 2,930.79 58,717.8K
17:55 2,930.71 2,931.31 2,930.71 2,930.91 79,367.4K
17:56 2,931.03 2,931.39 2,931.02 2,931.36 66,076.4K
17:57 2,931.32 2,931.34 2,931.18 2,931.25 49,834.1K
17:58 2,931.11 2,931.11 2,929.11 2,929.11 179,538.4K
17:59 2,928.99 2,928.99 2,928.25 2,928.25 87,781.4K
18:00 2,928.19 2,928.88 2,928.19 2,928.85 26,301.9K
18:01 2,928.99 2,929.86 2,928.99 2,929.75 48,142.0K
18:02 2,929.77 2,930.08 2,929.00 2,929.00 98,038.2K
18:03 2,929.15 2,930.15 2,929.04 2,930.10 76,983.2K
18:04 2,929.90 2,930.05 2,929.70 2,929.70 68,317.4K
18:05 2,929.70 2,929.70 2,928.89 2,928.92 85,311.9K
18:06 2,928.59 2,929.31 2,928.59 2,928.66 103,473.9K
18:07 2,928.49 2,928.49 2,927.37 2,927.37 79,619.4K
18:08 2,927.18 2,927.28 2,926.43 2,926.43 166,933.8K
18:09 2,926.05 2,926.08 2,923.30 2,923.30 335,256.5K
18:10 2,922.76 2,922.83 2,921.42 2,921.42 343,356.0K
18:11 2,921.26 2,921.26 2,920.77 2,920.77 373,915.0K
18:12 2,921.44 2,922.52 2,921.44 2,922.37 271,687.7K
18:13 2,922.42 2,922.42 2,921.67 2,921.80 81,234.9K
18:14 2,921.87 2,921.91 2,917.74 2,917.74 436,397.3K
18:15 2,917.63 2,919.33 2,917.63 2,919.33 243,693.2K
18:16 2,919.66 2,919.72 2,918.89 2,918.89 135,273.1K
18:17 2,919.37 2,921.05 2,919.36 2,921.05 142,227.7K
18:18 2,921.16 2,921.73 2,921.16 2,921.67 77,886.9K
18:19 2,921.93 2,922.49 2,921.93 2,922.41 88,874.4K
18:20 2,922.28 2,922.43 2,921.80 2,921.80 83,882.5K
18:21 2,921.80 2,921.80 2,921.33 2,921.47 54,945.7K
18:22 2,921.37 2,921.46 2,921.19 2,921.19 68,234.6K
18:23 2,921.06 2,921.08 2,920.71 2,920.71 48,799.6K
18:24 2,920.71 2,921.17 2,920.70 2,920.90 78,113.6K
18:25 2,920.86 2,920.91 2,920.62 2,920.62 54,084.7K
18:26 2,920.55 2,920.61 2,919.10 2,919.10 121,590.6K
18:27 2,919.14 2,919.14 2,918.20 2,918.25 162,217.9K
18:28 2,918.56 2,919.40 2,918.56 2,919.40 63,847.5K
18:29 2,919.35 2,919.50 2,918.94 2,919.12 81,022.0K
18:30 2,919.14 2,920.01 2,919.14 2,920.01 112,710.0K
18:31 2,920.24 2,921.98 2,920.24 2,921.98 176,695.7K
18:32 2,921.98 2,921.98 2,921.35 2,921.37 97,531.4K
18:33 2,921.42 2,921.89 2,921.42 2,921.45 93,949.9K
18:34 2,921.27 2,921.42 2,921.05 2,921.42 90,450.5K
18:35 2,921.26 2,921.92 2,921.26 2,921.92 77,389.2K
18:36 2,922.11 2,922.40 2,921.92 2,922.40 130,845.5K
18:37 2,922.42 2,923.26 2,922.42 2,923.26 101,283.3K
18:38 2,923.68 2,924.21 2,923.58 2,924.13 158,412.7K
18:39 2,923.99 2,924.25 2,923.57 2,923.57 143,762.7K
18:40 2,923.57 2,923.57 2,923.57 2,923.57 0.0K
18:51 2,926.10 2,926.10 2,926.10 2,926.10 809,106.8K
19:05 2,924.46 2,924.46 2,922.97 2,923.50 211,522.8K
19:06 2,920.66 2,921.11 2,920.01 2,921.11 206,201.3K
19:07 2,920.96 2,922.12 2,920.14 2,920.14 134,922.0K
19:08 2,920.18 2,921.63 2,920.12 2,921.63 59,495.7K
19:09 2,921.76 2,921.95 2,921.18 2,921.25 67,400.5K
19:10 2,921.03 2,921.13 2,920.91 2,921.01 38,829.3K
19:11 2,921.20 2,921.65 2,921.20 2,921.65 22,662.8K
19:12 2,921.99 2,923.52 2,921.99 2,923.52 76,078.7K
19:13 2,923.66 2,924.66 2,923.66 2,924.66 63,634.2K
19:14 2,924.66 2,924.66 2,923.79 2,923.82 42,683.7K
19:15 2,923.95 2,924.35 2,923.95 2,924.25 32,617.2K
19:16 2,924.33 2,924.34 2,923.51 2,923.51 27,525.2K
19:17 2,923.43 2,923.72 2,922.69 2,922.81 56,190.3K
19:18 2,922.64 2,922.64 2,922.47 2,922.49 21,908.7K
19:19 2,922.46 2,922.60 2,922.21 2,922.21 35,038.0K
19:20 2,922.50 2,922.50 2,922.07 2,922.27 40,180.8K
19:21 2,922.30 2,922.30 2,921.77 2,921.77 41,195.3K
19:22 2,921.72 2,921.80 2,921.39 2,921.53 42,364.9K
19:23 2,921.41 2,921.41 2,921.08 2,921.40 29,491.1K
19:24 2,921.39 2,921.39 2,920.87 2,921.12 55,489.6K
19:25 2,920.78 2,920.84 2,920.53 2,920.55 48,708.7K
19:26 2,920.64 2,920.68 2,920.57 2,920.64 31,360.8K
19:27 2,920.57 2,920.72 2,920.45 2,920.65 44,020.4K
19:28 2,920.30 2,920.36 2,918.23 2,918.57 108,714.6K
19:29 2,918.25 2,918.79 2,918.16 2,918.55 140,746.1K
19:30 2,918.42 2,918.61 2,917.50 2,917.69 160,604.4K
19:31 2,917.63 2,917.86 2,917.44 2,917.71 83,940.3K
19:32 2,917.84 2,917.84 2,917.35 2,917.35 46,308.2K
19:33 2,917.32 2,917.32 2,917.04 2,917.15 156,395.9K
19:34 2,916.69 2,916.69 2,914.10 2,914.26 383,219.0K
19:35 2,913.98 2,914.11 2,911.20 2,911.20 412,784.4K
19:36 2,911.07 2,911.84 2,910.84 2,911.67 253,761.9K
19:37 2,911.48 2,911.59 2,911.02 2,911.59 157,039.8K
19:38 2,911.47 2,912.18 2,911.35 2,912.18 132,646.5K
19:39 2,912.17 2,912.60 2,912.17 2,912.60 106,899.3K
19:40 2,912.74 2,913.80 2,912.65 2,913.80 84,319.7K
19:41 2,914.12 2,915.46 2,914.06 2,915.46 170,007.9K
19:42 2,915.54 2,915.60 2,915.19 2,915.19 41,481.8K
19:43 2,914.84 2,915.18 2,914.76 2,914.88 61,766.6K
19:44 2,915.46 2,919.03 2,915.46 2,918.36 174,380.0K
19:45 2,918.74 2,919.74 2,918.72 2,919.74 118,856.9K
19:46 2,920.08 2,920.30 2,918.96 2,918.98 110,537.6K
19:47 2,918.91 2,919.29 2,918.83 2,919.08 53,634.9K
19:48 2,919.53 2,920.56 2,919.53 2,920.23 168,839.1K
19:49 2,920.23 2,924.21 2,920.14 2,924.21 199,507.3K
19:50 2,924.94 2,926.74 2,924.87 2,925.41 365,729.6K
19:51 2,925.30 2,927.15 2,925.30 2,927.15 200,360.7K
19:52 2,927.14 2,927.28 2,926.50 2,926.53 178,021.5K
19:53 2,926.21 2,926.21 2,925.11 2,925.42 85,949.8K
19:54 2,925.40 2,925.40 2,925.16 2,925.16 54,736.3K
19:55 2,925.66 2,925.90 2,924.32 2,924.32 144,136.3K
19:56 2,923.84 2,924.54 2,923.77 2,924.54 103,999.6K
19:57 2,924.48 2,924.48 2,923.48 2,923.75 83,502.7K
19:58 2,923.71 2,923.75 2,923.37 2,923.47 43,106.3K
19:59 2,923.46 2,923.95 2,923.46 2,923.95 58,659.7K
20:00 2,924.11 2,925.98 2,924.11 2,925.98 73,131.3K
20:01 2,926.48 2,926.92 2,926.43 2,926.92 82,830.9K
20:02 2,927.08 2,928.60 2,927.08 2,928.60 84,976.9K
20:03 2,928.43 2,928.95 2,928.43 2,928.78 153,299.0K
20:04 2,929.28 2,930.69 2,929.21 2,930.55 178,911.3K
20:05 2,930.70 2,930.72 2,929.87 2,929.87 168,020.3K
20:06 2,929.83 2,930.44 2,929.83 2,930.44 105,929.4K
20:07 2,930.64 2,934.11 2,930.52 2,934.04 300,145.6K
20:08 2,934.38 2,935.96 2,934.37 2,935.96 371,513.2K
20:09 2,936.01 2,938.62 2,935.98 2,938.53 652,023.3K
20:10 2,939.08 2,945.19 2,939.08 2,945.19 895,435.1K
20:11 2,945.39 2,945.79 2,941.37 2,941.37 559,234.2K
20:12 2,941.21 2,941.21 2,939.53 2,940.04 229,140.4K
20:13 2,940.00 2,940.08 2,939.27 2,939.27 300,841.6K
20:14 2,939.15 2,939.17 2,938.17 2,938.17 192,940.2K
20:15 2,937.87 2,938.63 2,937.87 2,938.63 233,056.6K
20:16 2,938.84 2,938.97 2,938.51 2,938.77 166,572.4K
20:17 2,938.53 2,938.60 2,937.00 2,937.00 222,622.9K
20:18 2,936.92 2,936.96 2,935.95 2,935.95 113,282.2K
20:19 2,935.58 2,935.58 2,933.53 2,934.32 187,880.7K
20:20 2,934.40 2,934.63 2,934.28 2,934.29 86,908.0K
20:21 2,934.06 2,934.82 2,934.00 2,934.41 88,547.2K
20:22 2,934.67 2,935.58 2,934.61 2,935.58 83,545.3K
20:23 2,935.90 2,936.61 2,935.90 2,936.61 73,307.9K
20:24 2,936.58 2,936.58 2,936.07 2,936.07 119,214.3K
20:25 2,936.19 2,936.21 2,935.37 2,935.37 60,961.3K
20:26 2,935.04 2,935.37 2,935.03 2,935.03 56,441.9K
20:27 2,935.05 2,935.14 2,934.91 2,934.95 89,880.7K
20:28 2,934.87 2,935.74 2,934.87 2,935.74 64,995.0K
20:29 2,935.86 2,936.47 2,935.69 2,936.47 72,604.6K
20:30 2,936.37 2,936.44 2,935.80 2,935.99 76,073.3K
20:31 2,935.91 2,936.16 2,935.75 2,936.16 66,016.9K
20:32 2,936.17 2,936.67 2,936.10 2,936.62 83,236.0K
20:33 2,936.60 2,937.69 2,936.41 2,937.69 74,674.3K
20:34 2,937.84 2,938.79 2,937.84 2,938.62 115,162.4K
20:35 2,938.67 2,938.67 2,937.91 2,937.91 60,523.6K
20:36 2,937.69 2,937.69 2,937.05 2,937.05 59,875.1K
20:37 2,936.63 2,936.72 2,936.26 2,936.26 43,628.5K
20:38 2,936.10 2,936.25 2,935.82 2,935.82 80,739.2K
20:39 2,935.82 2,935.82 2,935.05 2,935.05 44,243.8K
20:40 2,934.63 2,934.97 2,934.53 2,934.65 117,621.9K
20:41 2,934.57 2,935.02 2,934.50 2,934.96 31,115.1K
20:42 2,934.99 2,935.13 2,934.74 2,934.74 43,924.2K
20:43 2,934.69 2,934.80 2,934.57 2,934.59 28,504.9K
20:44 2,934.67 2,934.67 2,934.31 2,934.31 110,774.2K
20:45 2,934.27 2,934.43 2,934.04 2,934.10 40,880.6K
20:46 2,934.33 2,935.20 2,934.33 2,935.08 41,412.0K
20:47 2,935.21 2,935.39 2,934.99 2,935.39 35,365.9K
20:48 2,935.43 2,935.60 2,935.43 2,935.56 24,998.8K
20:49 2,935.51 2,935.78 2,935.44 2,935.75 30,879.8K
20:50 2,935.70 2,935.93 2,935.70 2,935.89 37,693.5K
20:51 2,935.99 2,936.33 2,935.98 2,936.21 69,877.6K
20:52 2,936.15 2,936.28 2,936.15 2,936.18 32,834.7K
20:53 2,936.18 2,936.18 2,935.90 2,935.90 33,884.2K
20:54 2,935.89 2,935.89 2,935.18 2,935.32 37,005.5K
20:55 2,935.18 2,935.57 2,935.04 2,935.57 25,916.0K
20:56 2,935.61 2,935.61 2,935.35 2,935.52 34,245.0K
20:57 2,935.61 2,935.61 2,935.27 2,935.30 22,653.5K
20:58 2,935.33 2,935.42 2,935.11 2,935.14 27,045.0K
20:59 2,935.35 2,935.57 2,935.35 2,935.41 37,481.9K
21:00 2,935.39 2,935.71 2,935.31 2,935.71 50,812.3K
21:01 2,935.77 2,935.77 2,935.44 2,935.53 30,091.7K
21:02 2,935.50 2,935.50 2,934.98 2,935.07 53,453.3K
21:03 2,935.05 2,935.34 2,934.99 2,935.34 61,975.4K
21:04 2,935.34 2,935.53 2,935.28 2,935.50 70,481.6K
21:05 2,935.39 2,935.40 2,934.80 2,934.84 61,269.3K
21:06 2,934.87 2,934.89 2,934.61 2,934.61 47,425.4K
21:07 2,934.58 2,935.10 2,934.58 2,935.10 114,602.9K
21:08 2,935.15 2,935.16 2,934.98 2,935.03 178,101.1K
21:09 2,935.12 2,935.17 2,934.93 2,934.94 56,815.0K
21:10 2,934.78 2,934.78 2,933.98 2,933.98 94,279.0K
21:11 2,933.81 2,933.92 2,933.68 2,933.68 56,684.1K
21:12 2,933.81 2,934.01 2,933.77 2,933.92 36,812.4K
21:13 2,933.94 2,934.04 2,933.86 2,933.91 38,341.1K
21:14 2,933.97 2,934.03 2,932.97 2,933.15 88,352.6K
21:15 2,933.19 2,933.76 2,933.19 2,933.76 56,196.4K
21:16 2,933.93 2,934.34 2,933.92 2,934.33 149,075.4K
21:17 2,934.19 2,934.29 2,933.97 2,934.08 64,327.1K
21:18 2,934.36 2,934.64 2,934.28 2,934.64 48,304.1K
21:19 2,934.51 2,934.79 2,934.51 2,934.62 78,785.3K
21:20 2,934.77 2,934.93 2,934.77 2,934.77 78,839.6K
21:21 2,934.72 2,935.12 2,934.72 2,935.05 75,981.8K
21:22 2,935.06 2,935.35 2,934.97 2,935.11 109,275.6K
21:23 2,935.46 2,935.48 2,935.27 2,935.33 102,117.3K
21:24 2,935.46 2,935.58 2,935.30 2,935.54 51,869.0K
21:25 2,935.61 2,935.66 2,935.48 2,935.51 46,315.8K
21:26 2,935.51 2,936.16 2,935.51 2,936.11 55,592.9K
21:27 2,936.19 2,936.93 2,936.19 2,936.87 55,085.1K
21:28 2,937.00 2,937.00 2,936.73 2,936.84 48,643.1K
21:29 2,936.91 2,937.17 2,936.91 2,937.17 40,969.0K
21:30 2,937.30 2,937.45 2,937.08 2,937.08 136,556.9K
21:31 2,936.95 2,936.95 2,936.77 2,936.91 34,191.9K
21:32 2,937.22 2,937.51 2,937.17 2,937.47 46,730.1K
21:33 2,937.20 2,937.73 2,937.16 2,937.66 90,094.8K
21:34 2,937.85 2,937.91 2,937.46 2,937.89 35,311.7K
21:35 2,937.85 2,937.99 2,937.67 2,937.96 47,940.7K
21:36 2,937.85 2,938.20 2,937.85 2,938.08 59,346.6K
21:37 2,937.95 2,938.03 2,937.74 2,937.77 68,933.0K
21:38 2,937.68 2,937.76 2,937.46 2,937.76 52,940.5K
21:39 2,937.63 2,937.90 2,937.58 2,937.61 85,428.5K
21:40 2,938.04 2,938.13 2,937.65 2,937.95 64,181.6K
21:41 2,937.93 2,937.93 2,937.31 2,937.41 62,300.1K
21:42 2,937.41 2,937.48 2,937.33 2,937.48 50,794.9K
21:43 2,937.51 2,937.54 2,937.30 2,937.30 53,320.0K
21:44 2,937.33 2,937.44 2,937.22 2,937.26 20,579.2K
21:45 2,937.37 2,937.42 2,937.23 2,937.42 105,278.4K
21:46 2,937.45 2,937.45 2,937.07 2,937.07 37,781.7K
21:47 2,937.25 2,937.27 2,937.04 2,937.04 102,932.3K
21:48 2,937.10 2,937.20 2,936.68 2,936.68 60,569.9K
21:49 2,936.72 2,936.85 2,936.54 2,936.64 92,044.4K
21:50 2,936.52 2,936.75 2,936.52 2,936.54 105,686.3K
21:51 2,936.38 2,936.48 2,935.27 2,935.27 169,164.5K
21:52 2,935.10 2,935.15 2,934.82 2,934.89 173,667.3K
21:53 2,935.05 2,935.15 2,934.95 2,934.95 53,748.9K
21:54 2,934.97 2,934.99 2,934.67 2,934.81 50,106.2K
21:55 2,934.86 2,935.31 2,934.77 2,935.21 57,477.5K
21:56 2,934.89 2,935.02 2,934.73 2,935.02 81,775.0K
21:57 2,934.95 2,935.38 2,934.95 2,935.21 54,236.3K
21:58 2,935.10 2,935.40 2,934.98 2,934.98 34,044.5K
21:59 2,934.94 2,935.06 2,934.81 2,935.02 60,756.2K
22:00 2,935.10 2,935.22 2,935.03 2,935.03 73,153.9K
22:01 2,934.62 2,934.70 2,934.15 2,934.17 124,729.7K
22:02 2,934.23 2,934.24 2,934.08 2,934.08 61,691.0K
22:03 2,933.93 2,934.34 2,933.93 2,934.33 66,931.4K
22:04 2,934.67 2,934.94 2,934.67 2,934.72 72,822.0K
22:05 2,934.68 2,934.70 2,934.50 2,934.60 29,810.9K
22:06 2,934.69 2,934.79 2,934.56 2,934.70 46,688.0K
22:07 2,934.83 2,935.15 2,934.83 2,934.94 52,209.9K
22:08 2,934.96 2,935.04 2,934.87 2,934.92 26,016.2K
22:09 2,934.79 2,934.92 2,934.63 2,934.81 37,386.3K
22:10 2,934.80 2,934.82 2,934.31 2,934.31 17,472.2K
22:11 2,934.37 2,934.67 2,934.29 2,934.64 24,284.4K
22:12 2,934.64 2,934.64 2,934.47 2,934.55 17,666.9K
22:13 2,934.59 2,934.62 2,934.29 2,934.32 26,810.4K
22:14 2,934.13 2,934.19 2,933.92 2,934.01 47,762.9K
22:15 2,933.93 2,934.25 2,933.91 2,934.24 43,176.5K
22:16 2,934.44 2,934.70 2,934.39 2,934.54 64,623.8K
22:17 2,934.54 2,934.72 2,934.54 2,934.59 20,273.3K
22:18 2,934.67 2,935.09 2,934.67 2,935.05 25,566.6K
22:19 2,934.93 2,935.05 2,934.67 2,935.05 19,832.9K
22:20 2,934.99 2,935.37 2,934.99 2,935.19 40,749.4K
22:21 2,935.20 2,935.39 2,935.14 2,935.26 34,001.8K
22:22 2,935.17 2,935.27 2,934.67 2,934.67 26,504.3K
22:23 2,934.54 2,934.54 2,934.32 2,934.39 21,149.8K
22:24 2,934.40 2,934.44 2,934.30 2,934.44 22,847.8K
22:25 2,934.44 2,934.46 2,934.30 2,934.41 27,072.3K
22:26 2,934.57 2,934.58 2,934.21 2,934.25 28,354.1K
22:27 2,934.24 2,934.29 2,934.14 2,934.14 21,045.3K
22:28 2,934.19 2,934.20 2,934.05 2,934.08 41,327.5K
22:29 2,934.06 2,934.19 2,934.06 2,934.13 17,694.6K
22:30 2,934.12 2,934.24 2,934.06 2,934.23 27,932.6K
22:31 2,934.02 2,934.45 2,934.02 2,934.43 24,199.6K
22:32 2,934.43 2,934.51 2,934.31 2,934.36 11,534.6K
22:33 2,934.36 2,934.39 2,934.29 2,934.29 21,721.9K
22:34 2,934.40 2,934.41 2,934.23 2,934.23 19,740.5K
22:35 2,934.19 2,934.41 2,934.19 2,934.19 26,274.4K
22:36 2,934.20 2,934.21 2,933.89 2,933.93 33,586.4K
22:37 2,933.97 2,933.97 2,933.87 2,933.91 17,162.2K
22:38 2,933.89 2,933.92 2,933.77 2,933.91 23,339.2K
22:39 2,933.83 2,933.87 2,933.61 2,933.63 36,012.8K
22:40 2,933.58 2,933.59 2,933.36 2,933.49 42,844.0K
22:41 2,933.59 2,933.81 2,933.59 2,933.77 34,428.4K
22:42 2,933.64 2,933.87 2,933.59 2,933.72 24,805.5K
22:43 2,933.68 2,933.82 2,933.68 2,933.82 13,586.1K
22:44 2,933.72 2,933.73 2,933.32 2,933.32 19,707.8K
22:45 2,933.32 2,933.40 2,933.11 2,933.11 30,192.7K
22:46 2,933.00 2,933.28 2,933.00 2,933.26 32,138.9K
22:47 2,933.58 2,933.58 2,933.35 2,933.49 22,017.3K
22:48 2,933.46 2,933.50 2,933.01 2,933.11 67,684.7K
22:49 2,933.08 2,933.13 2,932.76 2,932.78 61,515.2K
22:50 2,932.72 2,932.78 2,932.60 2,932.72 46,011.0K
22:51 2,932.76 2,932.82 2,932.71 2,932.81 20,849.7K
22:52 2,932.90 2,933.30 2,932.90 2,933.29 33,308.1K
22:53 2,933.32 2,933.38 2,933.23 2,933.33 21,175.1K
22:54 2,933.62 2,933.77 2,933.54 2,933.59 40,045.0K
22:55 2,933.61 2,933.79 2,933.43 2,933.79 13,084.1K
22:56 2,933.80 2,934.09 2,933.79 2,934.09 41,257.5K
22:57 2,934.10 2,934.13 2,934.05 2,934.05 24,546.4K
22:58 2,934.10 2,934.35 2,934.10 2,934.30 22,048.1K
22:59 2,934.36 2,934.41 2,934.26 2,934.26 28,427.2K
23:00 2,934.20 2,934.29 2,934.15 2,934.29 37,656.9K
23:01 2,934.31 2,934.83 2,934.31 2,934.83 44,796.1K
23:02 2,934.82 2,935.27 2,934.82 2,935.20 30,426.5K
23:03 2,935.20 2,935.27 2,935.15 2,935.27 22,413.4K
23:04 2,935.34 2,935.37 2,935.30 2,935.35 12,467.9K
23:05 2,935.29 2,935.37 2,935.29 2,935.37 13,259.4K
23:06 2,935.30 2,935.30 2,935.01 2,935.12 27,141.9K
23:07 2,935.10 2,935.14 2,934.54 2,934.56 43,789.3K
23:08 2,934.59 2,934.82 2,934.55 2,934.62 17,154.6K
23:09 2,934.63 2,934.65 2,934.35 2,934.52 19,005.8K
23:10 2,934.55 2,934.56 2,934.38 2,934.38 18,075.4K
23:11 2,934.39 2,934.49 2,934.21 2,934.21 27,083.3K
23:12 2,934.11 2,934.36 2,934.11 2,934.35 11,460.4K
23:13 2,934.34 2,934.47 2,934.26 2,934.45 39,311.6K
23:14 2,934.46 2,934.61 2,934.46 2,934.53 23,192.2K
23:15 2,934.51 2,934.63 2,934.48 2,934.60 24,996.6K
23:16 2,934.65 2,934.90 2,934.52 2,934.88 23,452.5K
23:17 2,934.79 2,934.95 2,934.79 2,934.90 24,979.0K
23:18 2,934.92 2,935.15 2,934.92 2,934.95 27,625.4K
23:19 2,934.93 2,934.96 2,934.67 2,934.68 53,099.3K
23:20 2,934.64 2,934.89 2,934.64 2,934.86 46,989.4K
23:21 2,934.81 2,934.83 2,934.55 2,934.58 26,199.4K
23:22 2,934.34 2,934.57 2,934.04 2,934.07 22,077.3K
23:23 2,933.99 2,934.04 2,933.75 2,933.92 16,759.9K
23:24 2,933.90 2,934.38 2,933.77 2,934.21 36,369.5K
23:25 2,934.23 2,934.23 2,933.81 2,933.90 24,955.2K
23:26 2,933.86 2,934.15 2,933.85 2,934.14 17,298.5K
23:27 2,934.14 2,934.15 2,933.78 2,933.94 28,090.4K
23:28 2,934.01 2,934.42 2,933.89 2,934.42 31,813.1K
23:29 2,934.46 2,934.61 2,934.38 2,934.60 75,659.5K
23:30 2,934.67 2,934.82 2,934.57 2,934.62 85,917.0K
23:31 2,934.69 2,935.63 2,934.69 2,935.63 145,145.5K
23:32 2,935.53 2,936.33 2,935.45 2,936.29 150,420.2K
23:33 2,936.33 2,937.33 2,936.22 2,937.33 131,468.6K
23:34 2,937.50 2,938.78 2,937.50 2,938.78 147,289.7K
23:35 2,938.77 2,939.42 2,938.77 2,939.42 139,506.3K
23:36 2,939.39 2,940.15 2,939.18 2,940.15 138,327.4K
23:37 2,940.17 2,940.54 2,939.99 2,940.54 160,013.9K
23:38 2,940.43 2,941.29 2,940.43 2,941.29 262,279.7K
23:39 2,941.30 2,941.80 2,941.30 2,941.65 244,620.0K
23:40 2,942.34 2,942.98 2,942.31 2,942.93 411,458.5K
23:41 2,942.63 2,943.01 2,942.49 2,943.01 136,784.4K
23:42 2,942.70 2,944.19 2,942.70 2,944.11 265,116.2K
23:43 2,943.74 2,944.71 2,943.69 2,944.71 270,926.0K
23:44 2,944.64 2,945.22 2,944.45 2,945.22 251,289.7K
23:45 2,945.57 2,946.22 2,945.54 2,946.03 239,655.8K
23:46 2,946.24 2,947.59 2,945.98 2,947.59 251,061.8K
23:47 2,947.58 2,948.04 2,947.37 2,947.81 302,940.9K
23:48 2,947.89 2,949.82 2,947.89 2,949.45 364,612.4K
23:49 2,949.76 2,949.98 2,949.24 2,949.24 371,249.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available